Delta Air Lines (NY: DAL )

39.32 USD +0.42 (+1.08%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.29 12.54 12.13 12.54 1,024,000 +0.35(+2.87%)
Nov 26, 2003 12.55 12.74 12.15 12.19 3,284,600 -0.36(-2.87%)
Nov 25, 2003 12.25 12.59 12.20 12.55 3,461,100 +0.30(+2.45%)
Nov 24, 2003 11.60 12.25 11.56 12.25 4,978,600 +0.82(+7.17%)
Nov 21, 2003 10.81 11.55 11.19 11.43 3,787,600 +0.62(+5.74%)
Nov 20, 2003 10.60 11.17 10.51 10.81 3,385,800 +0.06(+0.56%)
Nov 19, 2003 11.05 11.07 10.45 10.75 4,859,200 -0.21(-1.92%)
Nov 18, 2003 11.50 11.68 10.99 10.96 3,226,700 -0.44(-3.86%)
Nov 17, 2003 11.47 11.87 11.33 11.40 3,232,800 -0.46(-3.88%)
Nov 14, 2003 12.47 12.50 11.83 11.86 3,551,100 -0.61(-4.89%)
Nov 13, 2003 12.49 12.60 12.30 12.47 1,515,800 -0.09(-0.72%)
Nov 12, 2003 12.42 12.60 12.08 12.56 3,446,700 +0.14(+1.13%)
Nov 11, 2003 12.79 12.83 12.25 12.42 2,174,000 -0.38(-2.97%)
Nov 10, 2003 13.00 13.11 12.67 12.80 2,142,600 -0.20(-1.54%)
Nov 07, 2003 12.95 13.22 12.92 13.00 1,569,700 +0.13(+1.01%)
Nov 06, 2003 12.85 12.91 12.67 12.87 1,675,600 -0.02(-0.16%)
Nov 05, 2003 12.95 13.04 12.68 12.89 2,420,200 -0.06(-0.46%)
Nov 04, 2003 13.04 13.06 12.95 12.95 1,534,900 -0.02(-0.15%)
Nov 03, 2003 13.02 13.25 12.93 12.97 1,246,771 -0.05(-0.38%)
Oct 31, 2003 13.35 13.43 13.08 13.02 1,633,800 -0.42(-3.12%)
Oct 30, 2003 13.38 13.48 13.22 13.44 2,012,100 +0.34(+2.60%)
Oct 29, 2003 13.01 13.22 12.97 13.10 1,299,300 +0.05(+0.38%)
Oct 28, 2003 13.05 13.10 12.90 13.05 2,584,600 +0.12(+0.93%)
Oct 27, 2003 12.92 13.17 12.92 12.93 1,184,500 +0.19(+1.49%)
Oct 24, 2003 12.90 12.94 12.60 12.74 1,424,000 -0.19(-1.47%)
Oct 23, 2003 13.10 13.21 12.90 12.93 2,481,500 -0.27(-2.05%)
Oct 22, 2003 13.50 13.75 13.20 13.20 2,091,300 -0.49(-3.58%)
Oct 21, 2003 13.63 13.84 13.50 13.69 1,635,100 +0.30(+2.24%)
Oct 20, 2003 13.20 13.58 13.11 13.39 2,147,300 +0.32(+2.45%)
Oct 17, 2003 13.62 13.72 12.99 13.07 3,491,300 -0.55(-4.04%)
Oct 16, 2003 13.60 13.99 13.59 13.62 2,578,500 +0.05(+0.37%)
Oct 15, 2003 13.74 14.02 13.48 13.57 3,181,600 -0.17(-1.24%)
Oct 14, 2003 14.70 14.55 13.71 13.74 6,027,300 -0.96(-6.53%)
Oct 13, 2003 14.61 15.14 14.46 14.70 1,917,300 +0.09(+0.62%)
Oct 10, 2003 14.69 15.11 14.35 14.61 4,006,700 -0.08(-0.54%)
Oct 09, 2003 13.80 14.96 13.80 14.69 5,731,100 +1.09(+8.01%)
Oct 08, 2003 13.75 13.75 13.50 13.60 1,659,800 -0.15(-1.09%)
Oct 07, 2003 14.03 13.98 13.66 13.75 2,271,400 -0.28(-2.00%)
Oct 06, 2003 13.51 14.03 13.45 14.03 2,125,500 +0.52(+3.85%)
Oct 03, 2003 13.68 14.40 13.50 13.51 3,439,000 +0.09(+0.67%)
Oct 02, 2003 13.49 13.53 13.16 13.42 2,349,200 +0.08(+0.60%)
Oct 01, 2003 13.30 13.60 13.13 13.34 2,396,900 +0.04(+0.30%)
Sep 30, 2003 13.41 13.50 13.10 13.30 1,605,400 -0.16(-1.19%)
Sep 29, 2003 13.20 13.54 12.94 13.46 2,581,200 +0.39(+2.98%)
Sep 26, 2003 13.55 13.55 12.96 13.07 2,610,100 -0.46(-3.40%)
Sep 25, 2003 13.97 14.07 13.53 13.53 2,149,000 -0.44(-3.15%)
Sep 24, 2003 14.69 14.80 13.97 13.97 2,740,100 -0.72(-4.90%)
Sep 23, 2003 14.21 14.75 14.10 14.69 1,883,000 +0.50(+3.52%)
Sep 22, 2003 14.58 14.56 14.15 14.19 1,861,600 -0.39(-2.67%)
Sep 19, 2003 14.69 14.87 14.56 14.58 1,650,300 -0.21(-1.42%)
Sep 18, 2003 14.78 14.84 14.55 14.79 2,065,400 +0.05(+0.34%)
Sep 17, 2003 14.85 15.05 14.67 14.74 2,176,500 -0.11(-0.74%)
Sep 16, 2003 14.54 14.86 14.59 14.85 1,736,600 +0.31(+2.13%)
Sep 15, 2003 14.73 15.47 14.50 14.54 1,166,900 -0.19(-1.29%)
Sep 12, 2003 14.30 14.76 14.20 14.73 1,590,100 +0.40(+2.79%)
Sep 11, 2003 14.23 14.50 13.90 14.33 2,103,900 +0.10(+0.70%)
Sep 10, 2003 14.32 14.61 14.15 14.23 2,450,200 -0.16(-1.11%)
Sep 09, 2003 14.97 14.98 14.30 14.39 2,381,300 -0.65(-4.32%)
Sep 08, 2003 14.89 15.27 14.85 15.04 2,560,400 +0.15(+1.01%)
Sep 05, 2003 14.80 15.09 14.40 14.89 3,334,400 +0.10(+0.68%)
Sep 04, 2003 14.81 14.85 14.40 14.79 2,604,400 -0.01(-0.07%)
Sep 03, 2003 14.37 15.23 14.35 14.80 6,779,800 +0.45(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.